Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.87 | 33.12 | 32.62 | 32.67 | 22,042,426 | -0.39(-1.18%) |
Apr 29, 2021 | 33.31 | 33.39 | 32.69 | 33.06 | 24,790,304 | -0.65(-1.92%) |
Apr 28, 2021 | 33.17 | 33.96 | 33.00 | 33.71 | 21,250,648 | +0.14(+0.42%) |
Apr 27, 2021 | 34.26 | 34.29 | 33.52 | 33.56 | 17,168,576 | -0.65(-1.89%) |
Apr 26, 2021 | 34.34 | 34.40 | 34.05 | 34.21 | 9,729,575 | -0.08(-0.22%) |
Apr 23, 2021 | 34.71 | 34.82 | 34.18 | 34.29 | 11,065,017 | -0.11(-0.33%) |
Apr 22, 2021 | 34.83 | 34.85 | 34.19 | 34.40 | 19,533,186 | -0.62(-1.77%) |
Apr 21, 2021 | 34.44 | 35.02 | 34.35 | 35.02 | 19,574,044 | +0.60(+1.74%) |
Apr 20, 2021 | 33.95 | 34.54 | 33.94 | 34.42 | 23,713,100 | +0.39(+1.15%) |
Apr 19, 2021 | 34.08 | 34.33 | 33.84 | 34.03 | 12,758,911 | -0.23(-0.67%) |
Apr 16, 2021 | 34.32 | 34.35 | 33.96 | 34.26 | 19,918,420 | +0.30(+0.90%) |
Apr 15, 2021 | 33.09 | 34.19 | 33.02 | 33.95 | 32,733,446 | +1.35(+4.14%) |
Apr 14, 2021 | 32.84 | 33.04 | 32.53 | 32.60 | 14,756,634 | -0.26(-0.78%) |
Apr 13, 2021 | 32.70 | 33.09 | 32.61 | 32.86 | 23,419,498 | +0.57(+1.77%) |
Apr 12, 2021 | 32.72 | 32.75 | 32.17 | 32.29 | 16,336,319 | -0.73(-2.22%) |
Apr 09, 2021 | 32.43 | 33.08 | 32.31 | 33.02 | 11,812,985 | +0.00(+0.00%) |
Apr 08, 2021 | 32.84 | 33.14 | 32.75 | 33.02 | 20,864,960 | +0.76(+2.36%) |
Apr 07, 2021 | 32.46 | 32.63 | 32.18 | 32.26 | 19,120,690 | -0.33(-1.02%) |
Apr 06, 2021 | 32.40 | 32.89 | 32.31 | 32.59 | 22,260,290 | +0.54(+1.69%) |
Apr 05, 2021 | 31.94 | 32.34 | 31.73 | 32.05 | 19,137,858 | +0.10(+0.33%) |
Apr 01, 2021 | 31.33 | 31.97 | 31.23 | 31.95 | 28,906,438 | +1.05(+3.38%) |
Mar 31, 2021 | 30.33 | 31.18 | 30.29 | 30.90 | 30,643,886 | +0.64(+2.11%) |
Mar 30, 2021 | 30.42 | 30.66 | 30.09 | 30.27 | 26,756,394 | -0.98(-3.13%) |
Mar 29, 2021 | 30.90 | 31.31 | 30.51 | 31.24 | 14,478,326 | +0.09(+0.27%) |
Mar 26, 2021 | 30.57 | 31.18 | 30.57 | 31.16 | 16,762,590 | +0.50(+1.64%) |
Mar 25, 2021 | 30.71 | 30.92 | 30.34 | 30.66 | 16,923,226 | -0.06(-0.19%) |
Mar 24, 2021 | 31.05 | 31.16 | 30.69 | 30.71 | 15,056,927 | -0.32(-1.04%) |
Mar 23, 2021 | 31.55 | 31.63 | 30.93 | 31.04 | 18,749,618 | -0.81(-2.54%) |
Mar 22, 2021 | 31.91 | 32.29 | 31.84 | 31.84 | 15,699,225 | -0.38(-1.18%) |
Mar 19, 2021 | 32.08 | 32.25 | 31.82 | 32.22 | 18,711,176 | +0.26(+0.80%) |
Mar 18, 2021 | 31.86 | 32.45 | 31.82 | 31.97 | 19,827,314 | -0.56(-1.72%) |
Mar 17, 2021 | 31.63 | 32.79 | 31.38 | 32.53 | 26,024,474 | +0.68(+2.15%) |
Mar 16, 2021 | 32.02 | 32.06 | 31.69 | 31.84 | 17,871,256 | -0.12(-0.39%) |
Mar 15, 2021 | 31.60 | 32.06 | 31.51 | 31.97 | 22,575,988 | +0.51(+1.63%) |
Mar 12, 2021 | 30.64 | 31.50 | 30.50 | 31.45 | 20,729,910 | +0.03(+0.09%) |
Mar 11, 2021 | 31.06 | 31.45 | 30.92 | 31.43 | 22,957,954 | +0.59(+1.91%) |
Mar 10, 2021 | 30.74 | 31.03 | 30.50 | 30.84 | 15,274,693 | +0.12(+0.40%) |
Mar 09, 2021 | 30.87 | 31.27 | 30.52 | 30.71 | 28,236,368 | +0.87(+2.90%) |
Mar 08, 2021 | 30.00 | 30.24 | 29.66 | 29.85 | 17,226,518 | -0.37(-1.23%) |
Mar 05, 2021 | 29.86 | 30.31 | 29.38 | 30.22 | 28,402,992 | +0.39(+1.31%) |
Mar 04, 2021 | 29.75 | 30.51 | 29.29 | 29.83 | 39,734,636 | +0.02(+0.06%) |
Mar 03, 2021 | 29.89 | 30.05 | 29.13 | 29.81 | 35,867,472 | -0.58(-1.91%) |
Mar 02, 2021 | 29.51 | 30.63 | 29.45 | 30.39 | 29,237,034 | +1.01(+3.43%) |
Mar 01, 2021 | 29.97 | 30.16 | 29.21 | 29.38 | 27,172,336 | -0.22(-0.74%) |
Feb 26, 2021 | 30.40 | 30.58 | 29.38 | 29.60 | 41,950,856 | -1.14(-3.71%) |
Feb 25, 2021 | 31.39 | 31.98 | 30.62 | 30.74 | 38,305,796 | -1.30(-4.07%) |
Feb 24, 2021 | 31.25 | 32.23 | 31.05 | 32.04 | 19,733,648 | +0.25(+0.78%) |
Feb 23, 2021 | 32.14 | 32.21 | 31.20 | 31.80 | 26,987,494 | -0.73(-2.25%) |
Feb 22, 2021 | 31.62 | 32.66 | 31.44 | 32.53 | 29,382,636 | +1.40(+4.49%) |
Feb 19, 2021 | 31.46 | 31.58 | 30.97 | 31.13 | 18,744,410 | -0.05(-0.15%) |
Feb 18, 2021 | 31.54 | 31.80 | 30.94 | 31.18 | 21,825,948 | -0.41(-1.29%) |
Feb 17, 2021 | 31.90 | 31.94 | 31.33 | 31.59 | 29,063,722 | -0.83(-2.55%) |
Feb 16, 2021 | 32.57 | 33.11 | 32.40 | 32.41 | 23,692,046 | -0.66(-1.98%) |
Feb 12, 2021 | 32.80 | 33.40 | 32.50 | 33.07 | 16,668,673 | -0.03(-0.09%) |
Feb 11, 2021 | 33.59 | 33.86 | 32.96 | 33.10 | 20,912,350 | -0.45(-1.33%) |
Feb 10, 2021 | 33.75 | 33.85 | 33.28 | 33.55 | 12,287,209 | +0.10(+0.28%) |
Feb 09, 2021 | 33.69 | 33.73 | 33.22 | 33.45 | 19,476,206 | -0.04(-0.11%) |
Feb 08, 2021 | 33.54 | 33.75 | 33.18 | 33.49 | 19,700,554 | +0.58(+1.76%) |
Feb 05, 2021 | 32.43 | 32.98 | 32.23 | 32.91 | 21,373,338 | +0.73(+2.28%) |
Feb 04, 2021 | 32.03 | 32.30 | 31.60 | 32.18 | 27,115,364 | -0.73(-2.22%) |
Feb 03, 2021 | 32.99 | 33.23 | 32.75 | 32.91 | 17,720,174 | -0.01(-0.03%) |
Feb 02, 2021 | 33.17 | 33.26 | 32.76 | 32.92 | 23,639,380 | -1.01(-2.97%) |